KissMeData/103140/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241125	51400	56100	57700	51000	1245445	66281013500	00	0.00	N	5	-4600
3	20241118	56000	59700	59700	55100	1217428	69538357000	00	0.00	N	5	-3700
4	20241111	59700	63100	65100	57400	1367054	83719375100	00	0.00	N	5	-4000
5	20241104	63700	66000	67900	61100	1649737	106350009800	00	0.00	N	5	-2300
6	20241028	66000	71000	72600	65400	1733879	119151114000	00	0.00	N	5	-4900
7	20241021	70900	68600	74000	68100	3484642	247854605000	00	0.00	N	2	4800
8	20241014	66100	64900	67200	62500	1089813	70723496300	00	0.00	N	2	2200
9	20241007	63900	67300	68700	62200	1548502	102223656800	00	0.00	N	5	-2900
10	20240930	66800	62300	66900	60100	1612894	102397384100	00	0.00	N	2	4900
11	20240923	61900	56100	62900	53900	3340156	197727859500	00	0.00	N	2	6100
12	20240919	55800	58500	58600	52900	1395139	76499742900	00	0.00	N	5	-2100
13	20240909	57900	59300	60000	54700	2117760	119857630200	00	0.00	N	5	-3700
14	20240902	61600	64500	68400	61200	1854617	120294094600	00	0.00	N	5	-2800
15	20240826	64400	58500	65500	58500	2201369	137563751000	00	0.00	N	2	6800
16	20240819	57600	55800	58300	55000	739382	41778523900	00	0.00	N	2	1800
17	20240812	55800	53400	56700	52800	745328	41024058000	00	0.00	N	2	2800
18	20240805	53000	53300	54100	47000	1483754	76293837800	00	0.00	N	5	-1300
19	20240729	54300	60000	60100	53300	1953072	111754362600	00	0.00	N	5	-5700
20	20240722	60000	62200	65200	59000	2873656	176934535412	00	0.00	N	5	-1700
21	20240715	61700	69200	70700	58600	2430599	160044486500	00	0.00	N	5	-5200
22	20240708	66900	65500	71100	64800	2831977	193108413200	00	0.00	N	2	2900
23	20240701	64000	63500	68300	61200	2435809	157387106500	00	0.00	N	2	700
24	20240624	63300	64000	69200	60300	2785372	179606799500	00	0.00	N	5	-200
25	20240617	63500	58000	71000	57300	4739905	302589961700	00	0.00	N	2	6100
26	20240610	57400	56500	59400	55600	1729948	99624776100	00	0.00	N	3	0
27	20240603	57400	61900	62500	57200	1543688	91671508600	00	0.00	N	5	-4500
28	20240527	61900	65600	68100	61400	1928107	124398244300	00	0.00	N	5	-3500
29	20240520	65400	74000	76200	63000	2719057	188435897900	00	0.00	N	5	-6800
30	20240513	72200	74200	78900	71500	2564907	194469200900	00	0.00	N	5	-600
31	20240507	72800	74100	77400	71000	1986761	145542672500	00	0.00	N	5	-2100
32	20240429	74900	64500	75800	63000	5291560	373376450000	00	0.00	N	2	12000
33	20240422	62900	61600	63400	58100	2052297	124387276000	00	0.00	N	2	2100
34	20240415	60800	63400	65400	56800	3387861	205103966600	00	0.00	N	5	-800
35	20240408	61600	52400	67500	51600	4340043	259337448600	00	0.00	N	2	9900
36	20240401	51700	51100	53800	48800	1749086	89441304650	00	0.00	N	2	1200
37	20240325	50500	48550	51900	47750	1886051	94012528200	00	0.00	N	2	2450
38	20240318	48050	46400	50700	46250	2609033	125795707768	00	0.00	N	2	2850
39	20240311	45200	48950	50300	44300	2401401	111116695500	00	0.00	N	5	-3200
40	20240304	48400	43200	51300	42350	3643387	170613529550	00	0.00	N	2	5250
41	20240226	43150	42600	43900	41500	1300142	55583973250	00	0.00	N	2	950
42	20240219	42200	38550	43850	38100	2419398	99058356850	00	0.00	N	2	3750
43	20240213	38450	38100	39200	38100	612387	23641808300	00	0.00	N	2	500
44	20240205	37950	40350	40600	37550	915586	35599394500	00	0.00	N	5	-2300
45	20240129	40250	38850	40400	38050	925985	36471910800	00	0.00	N	2	1650
46	20240122	38600	36950	39650	36150	740854	28223158800	00	0.00	N	2	1800
47	20240115	36800	37750	37800	36000	516871	18997736450	00	0.00	N	5	-400
48	20240108	37200	39400	39650	36300	708214	26597354750	00	0.00	N	5	-2150
49	20240102	39350	39200	40500	38300	646254	25512419200	00	0.00	N	2	150
50	20231226	39200	39050	39350	37900	457741	17714831650	00	0.00	N	2	550
51	20231218	38650	37900	39300	36700	790181	30184802250	00	0.00	N	2	800
52	20231211	37850	38200	38850	37400	691582	26306968550	00	0.00	N	5	-100
53	20231204	37950	37300	40000	36800	1410640	54608568000	00	0.00	N	2	1150
54	20231127	36800	36450	37000	35100	614507	22147933800	00	0.00	N	2	350
55	20231120	36450	35300	36800	35100	405293	14703902100	00	0.00	N	2	1100
56	20231113	35350	36750	37250	35250	511564	18555287150	00	0.00	N	5	-1150
57	20231106	36500	37150	37300	35550	669249	24486679800	00	0.00	N	5	-200
58	20231030	36700	34100	37600	34100	1326368	48236385250	00	0.00	N	2	2650
59	20231023	34050	33200	35300	33100	883074	30337698350	00	0.00	N	2	900
60	20231016	33150	35650	37500	32750	1163825	40681942100	00	0.00	N	5	-1650
61	20231010	34800	34550	35400	32750	941007	32384963750	00	0.00	N	2	2150
62	20231004	32650	33300	33300	31750	319383	10337146650	00	0.00	N	5	-1150
63	20230925	33800	35800	35850	33400	332827	11390251950	00	0.00	N	5	-2000
64	20230918	35800	37150	37450	34600	383054	13921391200	00	0.00	N	5	-1450
65	20230911	37250	35400	37550	35200	965926	35390011300	00	0.00	N	2	2250
66	20230904	35000	35850	36650	34700	647389	23120485600	00	0.00	N	5	-700
67	20230828	35700	34000	35950	34000	637279	22424476900	00	0.00	N	2	1950
68	20230821	33750	34100	34850	33600	473072	16150949000	00	0.00	N	5	-350
69	20230814	34100	35700	35750	33300	512052	17514791100	00	0.00	N	5	-1350
70	20230807	35450	35350	36900	35050	685342	24544977950	00	0.00	N	5	-550
71	20230731	36000	38250	38350	35500	1324582	48991615350	00	0.00	N	5	-2150
72	20230724	38150	39950	42000	38000	970651	38533353550	00	0.00	N	5	-1950
73	20230717	40100	42300	42300	39700	759042	30813712650	00	0.00	N	5	-2500
74	20230710	42600	40450	43550	40050	992659	41723065500	00	0.00	N	2	2600
75	20230703	40000	43650	43750	39550	874362	36179958700	00	0.00	N	5	-3400
76	20230626	43400	44550	45250	42750	647335	28307152400	00	0.00	N	5	-1250
77	20230619	44650	41350	44850	41350	1414392	61929378350	00	0.00	N	2	3000
78	20230612	41650	41650	42500	40600	1018699	42536064300	00	0.00	N	2	150
79	20230605	41500	40700	42200	40550	800361	33078756300	00	0.00	N	2	1200
80	20230530	40300	39500	40450	38700	719360	28338762050	00	0.00	N	2	950
81	20230522	39350	40950	41250	39000	968794	38759640950	00	0.00	N	5	-1550
82	20230515	40900	40900	41250	39250	1061873	42725741900	00	0.00	N	5	-450
83	20230508	41350	43350	43750	40550	942915	39780493050	00	0.00	N	5	-1750
84	20230502	43100	43300	46100	42750	1196457	53365487350	00	0.00	N	2	700
85	20230424	42400	45500	46700	41900	2460694	107823345450	00	0.00	N	5	-2400
86	20230417	44800	41700	47600	41650	3885328	174727303400	00	0.00	N	2	3500
87	20230410	41300	37650	41650	37600	1855550	74150490350	00	0.00	N	2	3700
88	20230403	37600	38250	39600	37250	1138741	43771758550	00	0.00	N	5	-200
89	20230327	37800	36650	38100	36000	987693	36710934050	00	0.00	N	2	1450
90	20230320	36350	35750	37450	35700	873044	31841963650	00	0.00	N	2	650
91	20230313	35700	37500	38650	35450	1074400	39631238700	00	0.00	N	5	-2450
92	20230306	38150	39000	39250	36450	1758532	66589448050	00	0.00	N	5	-750
93	20230227	38900	35650	38950	35550	2040490	77287344300	00	0.00	N	2	3150
94	20230220	35750	34650	37700	34200	1466694	53441398150	00	0.00	N	2	1150
95	20230213	34600	34950	35150	33550	697411	23974321200	00	0.00	N	5	-350
96	20230206	34950	34400	35350	33350	1119265	38574039950	00	0.00	N	2	50
97	20230130	34900	35950	36500	34650	935158	33267113250	00	0.00	N	5	-1000
98	20230125	35900	35050	36100	34750	733612	25922094400	00	0.00	N	2	1550
99	20230116	34350	34350	35100	33600	736601	25290515750	00	0.00	N	2	450
100	20230109	33900	32550	34350	32100	1112259	37080414750	00	0.00	N	2	1950
101	20230102	31950	33650	33650	30950	955348	30480007600	00	0.00	N	5	-1700
102	20221226	33650	33000	34750	32700	884403	29765968750	00	0.00	N	2	750
103	20221219	32900	33200	33450	32200	629193	20767541950	00	0.00	N	5	-350
104	20221212	33250	31100	33550	30750	982622	31777862800	00	0.00	N	2	2050
105	20221205	31200	30500	32000	29950	805209	25116198050	00	0.00	N	2	800
106	20221128	30400	30500	31050	30050	512616	15617558200	00	0.00	N	2	350
107	20221121	30050	29800	30150	28900	329478	9693956550	00	0.00	N	2	300
108	20221114	29750	30200	30450	29350	564262	16871582050	00	0.00	N	5	-50
109	20221107	29800	27000	30200	26900	947558	27193132200	00	0.00	N	2	3050
110	20221031	26750	26650	27100	25600	470938	12412162800	00	0.00	N	2	250
111	20221024	26500	27300	27650	26350	453721	12140898700	00	0.00	N	5	-550
112	20221017	27050	26300	27600	25850	337593	9125754250	00	0.00	N	2	350
113	20221011	26700	26150	27100	25400	361733	9536069750	00	0.00	N	2	300
114	20221004	26400	24850	28100	24750	908203	24342128300	00	0.00	N	2	2100
115	20220926	24300	27500	27550	23700	764704	19268488950	00	0.00	N	5	-3400
116	20220919	27700	26650	28600	26250	779864	21209755650	00	0.00	N	2	800
117	20220913	26900	28700	28850	26700	995855	27822637350	00	0.00	N	5	-1600
118	20220905	28500	29800	33000	27600	3586413	109525345300	00	0.00	N	5	-800
119	20220829	29300	28650	31500	28500	1204486	36299301750	00	0.00	N	5	-50
120	20220822	29350	28450	29600	28100	758359	21899033350	00	0.00	N	2	950
121	20220816	28400	28050	28450	27000	459429	12793551150	00	0.00	N	2	400
122	20220808	28000	26950	28400	26900	470862	13042384750	00	0.00	N	2	1050
123	20220801	26950	27850	28250	26650	572927	15606728550	00	0.00	N	5	-750
124	20220725	27700	25450	27700	25300	720561	19062266900	00	0.00	N	2	2350
125	20220718	25350	24150	25600	24100	459210	11509684200	00	0.00	N	2	1450
126	20220711	23900	24750	25150	23700	544399	13245136000	00	0.00	N	5	-250
127	20220704	24150	24500	24650	23300	557557	13329411900	00	0.00	N	5	-450
128	20220627	24600	25250	25800	24500	421871	10611938700	00	0.00	N	5	-450
129	20220620	25050	27500	27600	24450	608040	15603438400	00	0.00	N	5	-2550
130	20220613	27600	30300	30350	27050	706385	20112476400	00	0.00	N	5	-3100
131	20220607	30700	30850	31400	30250	548902	16916995700	00	0.00	N	5	-200
132	20220530	30900	31900	32450	30050	1023239	31760877850	00	0.00	N	2	900
133	20220523	30000	29600	30450	29500	413083	12361140850	00	0.00	N	2	500
134	20220516	29500	29950	30600	28900	467805	13832080050	00	0.00	N	5	-300
135	20220509	29800	30900	30900	28850	664513	19616393250	00	0.00	N	5	-1100
136	20220502	30900	31700	32650	30700	435231	13774726200	00	0.00	N	5	-1100
137	20220425	32000	33050	33250	31150	690547	22131754300	00	0.00	N	5	-1450
138	20220418	33450	33400	33900	32850	513706	17229295750	00	0.00	N	2	50
139	20220411	33400	32200	33500	31750	557877	18316533800	00	0.00	N	2	1200
140	20220404	32200	33100	33500	31600	689716	22594090850	00	0.00	N	5	-900
141	20220328	33100	33550	33950	32900	547531	18254972100	00	0.00	N	5	-550
142	20220321	33650	32550	33950	32250	734771	24418811350	00	0.00	N	2	1200
143	20220314	32450	33050	34300	31850	1103336	36290154550	00	0.00	N	5	-350
144	20220307	32800	35250	36000	31600	1969617	67515960150	00	0.00	N	5	-1500
145	20220228	34300	31700	34400	31600	1341069	44829682250	00	0.00	N	2	2700
146	20220221	31600	31700	32350	30850	721824	22773415800	00	0.00	N	5	-50
147	20220214	31650	31300	33650	30750	1777795	57253887550	00	0.00	N	2	450
148	20220207	31200	31100	32350	30500	673001	21065956100	00	0.00	N	2	200
149	20220203	31000	30200	31150	30100	237501	7300826150	00	0.00	N	2	1400
150	20220124	29600	32000	32350	28450	745843	22390237200	00	0.00	N	5	-2700
151	20220117	32300	33350	33800	32050	967810	31809462300	00	0.00	N	5	-1050
152	20220110	33350	32400	34200	31550	858957	28400982600	00	0.00	N	2	900
153	20220103	32450	31350	33000	31150	744769	24031684350	00	0.00	N	2	1300
154	20211227	31150	31600	32000	31050	435109	13688743800	00	0.00	N	5	-300
155	20211220	31450	31050	31650	30150	405943	12557406150	00	0.00	N	2	150
156	20211213	31300	31500	31600	30550	416005	12952972400	00	0.00	N	5	-200
157	20211206	31500	30050	31550	29850	423992	13129064850	00	0.00	N	2	1000
158	20211129	30500	29400	30700	28500	674438	19962452650	00	0.00	N	5	-100
159	20211122	30600	31350	32500	30500	546925	17269103350	00	0.00	N	5	-750
160	20211115	31350	32500	32950	31000	490156	15597871050	00	0.00	N	5	-1050
161	20211108	32400	32050	32800	31150	646522	20612907050	00	0.00	N	2	300
162	20211101	32100	33100	34200	32000	647465	21472404750	00	0.00	N	5	-1000
163	20211025	33100	33850	34350	32950	538420	18053381950	00	0.00	N	5	-800
164	20211018	33900	34900	35950	33650	1107330	38729589750	00	0.00	N	5	-150
165	20211012	34050	32650	35100	32000	736145	24677884350	00	0.00	N	2	1850
166	20211005	32200	32000	33400	31650	659516	21345213750	00	0.00	N	5	-300
167	20210927	32500	34450	34700	32300	669222	22401779150	00	0.00	N	5	-2200
168	20210923	34700	35100	35300	34450	307290	10699575550	00	0.00	N	5	-1000
169	20210913	35700	35050	37700	35050	1326081	48372015300	00	0.00	N	2	900
170	20210906	34800	35600	36500	34200	715935	25307963850	00	0.00	N	5	-750
171	20210830	35550	34900	36000	34550	614555	21760636200	00	0.00	N	2	1350
172	20210823	34200	32800	35050	32800	635208	21709097350	00	0.00	N	2	1300
173	20210817	32900	36400	36800	32700	1075785	37140524450	00	0.00	N	5	-3900
174	20210809	36800	38000	38000	36150	975771	36294869900	00	0.00	N	5	-1400
175	20210802	38200	38550	39100	37900	1211673	46572782150	00	0.00	N	5	-350
176	20210726	38550	40000	40500	38450	2534788	100137161550	00	0.00	N	5	-650
177	20210719	39200	38600	39600	36350	1583797	60520637000	00	0.00	N	2	350
178	20210712	38850	37250	39300	36900	1427380	54659176950	00	0.00	N	2	2050